Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.94 | 83.18 | 79.92 | 81.40 | 870,560 | -0.98(-1.19%) |
Jan 28, 2021 | 85.89 | 87.49 | 79.69 | 82.38 | 2,193,637 | -3.72(-4.32%) |
Jan 27, 2021 | 86.04 | 88.46 | 84.80 | 86.10 | 1,760,636 | -1.18(-1.35%) |
Jan 26, 2021 | 85.55 | 88.38 | 84.97 | 87.27 | 1,132,897 | +2.64(+3.11%) |
Jan 25, 2021 | 86.12 | 88.80 | 84.04 | 84.64 | 1,251,564 | -0.03(-0.03%) |
Jan 22, 2021 | 84.78 | 86.16 | 83.93 | 84.67 | 678,094 | -0.50(-0.59%) |
Jan 21, 2021 | 86.02 | 87.16 | 84.73 | 85.16 | 843,956 | -0.40(-0.46%) |
Jan 20, 2021 | 84.81 | 85.82 | 84.39 | 85.56 | 810,246 | +2.15(+2.57%) |
Jan 19, 2021 | 83.22 | 83.84 | 82.08 | 83.41 | 606,819 | +0.61(+0.74%) |
Jan 15, 2021 | 82.94 | 83.59 | 81.09 | 82.80 | 560,723 | -1.04(-1.24%) |
Jan 14, 2021 | 83.15 | 85.49 | 82.43 | 83.84 | 686,539 | +2.22(+2.72%) |
Jan 13, 2021 | 82.80 | 83.41 | 81.30 | 81.62 | 400,713 | -1.58(-1.90%) |
Jan 12, 2021 | 80.52 | 84.52 | 80.50 | 83.20 | 782,344 | +3.38(+4.23%) |
Jan 11, 2021 | 75.82 | 79.96 | 75.38 | 79.82 | 535,154 | +3.12(+4.06%) |
Jan 08, 2021 | 78.73 | 78.94 | 75.87 | 76.70 | 612,026 | -2.11(-2.68%) |
Jan 07, 2021 | 77.70 | 79.74 | 77.56 | 78.81 | 690,810 | +1.76(+2.28%) |
Jan 06, 2021 | 74.27 | 77.65 | 74.27 | 77.05 | 815,616 | +2.98(+4.02%) |
Jan 05, 2021 | 72.00 | 74.29 | 72.00 | 74.07 | 557,107 | +2.03(+2.82%) |
Jan 04, 2021 | 73.29 | 74.06 | 71.43 | 72.04 | 801,700 | +0.26(+0.37%) |
Dec 31, 2020 | 71.78 | 71.78 | 71.78 | 285,175 | -1.89(-2.57%) | |
Dec 30, 2020 | 73.81 | 75.41 | 73.45 | 73.67 | 285,175 | +0.18(+0.24%) |
Dec 29, 2020 | 75.65 | 76.35 | 72.79 | 73.49 | 721,098 | -2.17(-2.86%) |
Dec 28, 2020 | 77.83 | 78.01 | 75.28 | 75.66 | 778,330 | -1.06(-1.39%) |
Dec 24, 2020 | 77.45 | 77.86 | 76.43 | 76.72 | 405,645 | -0.43(-0.56%) |
Dec 23, 2020 | 78.17 | 79.08 | 76.93 | 77.15 | 607,000 | -0.60(-0.77%) |
Dec 22, 2020 | 76.92 | 78.76 | 76.11 | 77.76 | 886,017 | +1.16(+1.51%) |
Dec 21, 2020 | 75.08 | 76.96 | 74.30 | 76.60 | 904,960 | -0.03(-0.04%) |
Dec 18, 2020 | 74.38 | 77.20 | 74.36 | 76.63 | 2,068,696 | +2.65(+3.58%) |
Dec 17, 2020 | 72.26 | 74.11 | 71.63 | 73.98 | 997,895 | +2.12(+2.95%) |
Dec 16, 2020 | 72.68 | 72.77 | 70.84 | 71.86 | 611,039 | -0.35(-0.48%) |
Dec 15, 2020 | 70.18 | 72.23 | 69.36 | 72.21 | 757,494 | +2.77(+3.99%) |
Dec 14, 2020 | 70.36 | 71.19 | 69.35 | 69.44 | 570,167 | +0.00(+0.00%) |
Dec 11, 2020 | 69.94 | 70.78 | 68.80 | 69.44 | 662,904 | -0.72(-1.02%) |
Dec 10, 2020 | 69.43 | 70.74 | 69.08 | 70.16 | 410,206 | -0.01(-0.01%) |
Dec 09, 2020 | 71.53 | 72.09 | 69.59 | 70.17 | 531,556 | -0.95(-1.34%) |
Dec 08, 2020 | 69.56 | 71.34 | 69.40 | 71.12 | 572,814 | +0.97(+1.38%) |
Dec 07, 2020 | 70.84 | 71.40 | 68.95 | 70.15 | 784,105 | -0.66(-0.93%) |
Dec 04, 2020 | 71.32 | 72.37 | 69.95 | 70.81 | 895,415 | -0.03(-0.04%) |
Dec 03, 2020 | 70.32 | 71.57 | 69.51 | 70.84 | 769,591 | +1.05(+1.50%) |
Dec 02, 2020 | 70.39 | 71.24 | 69.56 | 69.79 | 698,369 | -1.53(-2.14%) |
Dec 01, 2020 | 71.07 | 71.51 | 69.35 | 71.32 | 718,674 | +1.05(+1.49%) |
Nov 30, 2020 | 71.97 | 72.22 | 69.41 | 70.27 | 954,506 | -1.47(-2.05%) |
Nov 27, 2020 | 71.62 | 72.45 | 71.16 | 71.74 | 273,829 | +0.12(+0.17%) |
Nov 25, 2020 | 71.79 | 72.27 | 69.49 | 71.62 | 712,827 | -0.34(-0.47%) |
Nov 24, 2020 | 73.79 | 74.30 | 71.44 | 71.96 | 698,475 | -0.76(-1.05%) |
Nov 23, 2020 | 69.06 | 73.50 | 69.06 | 72.72 | 880,784 | +3.27(+4.70%) |
Nov 20, 2020 | 67.89 | 70.28 | 67.89 | 69.45 | 998,369 | +1.67(+2.46%) |
Nov 19, 2020 | 66.55 | 67.85 | 66.05 | 67.78 | 466,312 | +1.31(+1.98%) |
Nov 18, 2020 | 67.37 | 68.98 | 66.38 | 66.47 | 574,519 | -1.47(-2.17%) |
Nov 17, 2020 | 66.25 | 69.01 | 65.50 | 67.94 | 634,309 | +1.09(+1.63%) |
Nov 16, 2020 | 66.84 | 67.11 | 66.14 | 66.85 | 765,928 | +0.75(+1.14%) |
Nov 13, 2020 | 65.64 | 67.17 | 65.57 | 66.10 | 626,632 | +1.16(+1.79%) |
Nov 12, 2020 | 65.45 | 66.36 | 64.11 | 64.94 | 762,441 | -1.20(-1.82%) |
Nov 11, 2020 | 64.54 | 66.94 | 63.56 | 66.14 | 1,000,669 | +1.74(+2.69%) |
Nov 10, 2020 | 60.35 | 65.03 | 59.66 | 64.41 | 1,298,707 | +4.20(+6.98%) |
Nov 09, 2020 | 66.81 | 67.49 | 59.57 | 60.20 | 2,179,506 | -4.87(-7.48%) |
Nov 06, 2020 | 66.32 | 66.81 | 64.74 | 65.07 | 999,009 | -1.02(-1.55%) |
Nov 05, 2020 | 64.93 | 67.27 | 64.26 | 66.09 | 1,072,259 | +2.13(+3.33%) |
Nov 04, 2020 | 63.17 | 64.95 | 62.04 | 63.96 | 852,296 | +0.07(+0.12%) |
Nov 03, 2020 | 61.45 | 64.36 | 60.79 | 63.89 | 1,471,308 | +3.53(+5.84%) |